Esotiq & Henderson S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	45.000	45.800	45.000	45.600	39.036	114
2024-11-19	45.300	45.300	44.900	45.300	38.780	194
2024-11-18	45.900	46.000	45.700	45.900	39.293	797
2024-11-15	45.100	45.900	45.100	45.900	39.293	376
2024-11-14	45.200	45.700	45.000	45.700	39.122	445
2024-11-13	45.600	45.600	45.200	45.600	39.036	58
2024-11-12	46.000	46.000	45.200	45.600	39.036	740
2024-11-08	45.400	46.000	45.400	46.000	39.379	147
2024-11-07	46.400	46.400	45.400	46.000	39.379	702
2024-11-06	46.400	46.700	45.800	46.500	39.807	162
2024-11-05	46.800	47.000	46.300	47.000	40.235	457
2024-11-04	47.100	47.200	45.900	46.800	40.064	1,267
2024-10-31	46.800	47.000	44.000	46.800	40.064	1,762
2024-10-30	45.600	47.000	45.600	47.000	40.235	662
2024-10-29	45.500	46.000	45.500	46.000	39.379	39
2024-10-28	44.100	45.900	44.100	45.700	39.122	1,206
2024-10-25	45.100	45.900	45.100	45.800	39.208	1,165
2024-10-24	45.100	47.600	45.100	46.100	39.464	685
2024-10-23	47.700	47.700	45.200	45.200	38.694	569
2024-10-22	47.600	47.700	47.000	47.000	40.235	436
2024-10-21	46.700	48.000	46.700	47.900	41.005	206
2024-10-18	48.000	48.900	46.200	48.000	41.091	975
2024-10-17	48.500	48.900	48.500	48.500	41.519	860
2024-10-16	48.500	48.500	48.000	48.500	41.519	99
2024-10-15	48.600	48.600	46.800	48.000	41.091	2,929
2024-10-14	49.900	49.900	47.600	48.500	41.519	1,309
2024-10-11	49.800	50.400	49.000	50.000	42.803	723
2024-10-10	51.000	51.600	49.700	50.600	43.317	1,232
2024-10-09	50.800	51.000	49.500	50.600	43.317	225
2024-10-08	50.600	50.800	47.800	50.800	43.488	2,570
2024-10-07	47.600	50.600	47.600	50.400	43.145	4,571
2024-10-04	45.600	47.500	45.600	47.500	40.663	2,197
2024-10-03	42.900	45.700	42.900	45.600	39.036	3,892
2024-10-02	42.800	42.900	42.600	42.900	36.725	974
2024-10-01	43.000	43.000	42.600	42.800	36.639	935
2024-09-30	42.100	44.000	42.100	43.200	36.982	6,119
2024-09-27	39.100	39.100	39.100	39.100	33.472	68
2024-09-26	39.700	39.700	37.600	39.200	33.558	1,381
2024-09-25	38.900	40.000	37.200	39.800	34.071	884
2024-09-24	39.000	39.200	38.100	39.200	33.558	394
2024-09-23	39.400	40.400	39.100	39.200	33.558	369
2024-09-20	40.300	40.300	40.000	40.000	34.242	52
2024-09-19	40.000	40.800	39.300	40.300	34.499	92
2024-09-18	40.000	40.900	39.800	40.900	35.013	258
2024-09-17	40.700	40.800	40.700	40.800	34.927	81
2024-09-16	40.700	40.800	39.400	40.800	34.927	132
2024-09-13	39.600	40.500	39.100	40.400	34.585	440
2024-09-12	41.000	41.000	39.500	40.900	35.013	163
2024-09-11	40.600	41.500	40.000	40.900	35.013	350
2024-09-10	42.000	42.000	40.600	41.600	35.612	103
2024-09-09	40.600	41.800	40.600	41.600	35.612	89
2024-09-06	40.800	41.900	40.600	41.900	35.869	61
2024-09-05	41.800	42.200	41.600	42.100	36.040	330
2024-09-04	42.100	42.100	40.500	41.900	35.869	344
2024-09-03	41.700	41.700	41.200	41.700	35.698	409
2024-09-02	41.700	41.700	41.400	41.700	35.698	402
2024-08-30	41.700	41.700	41.200	41.700	35.698	308
2024-08-28	42.300	42.400	41.200	42.000	35.955	505
2024-08-27	42.000	42.300	41.700	42.300	36.211	426
2024-08-26	42.400	42.800	41.200	42.800	36.639	731

← NewerPage 9 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	3.0000 PLN
2025-09-26	3.0000 PLN
2024-07-04	3.0000 PLN
2023-07-20	1.2000 PLN
2022-08-11	2.0000 PLN
2019-09-09	0.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.